| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.30 | 6.32 | -0.06 | -0.94% | 6.22 | 6.42 | 64597 | 4084.85 | 1.41% | 0.00 |
| 2025-04-02 | 6.33 | 6.38 | 0.04 | 0.63% | 6.31 | 6.45 | 58441 | 3736.66 | 1.28% | 0.00 |
| 2025-04-01 | 6.33 | 6.34 | 0.05 | 0.79% | 6.32 | 6.43 | 78393 | 4999.13 | 1.71% | 0.00 |
| 2025-03-31 | 6.33 | 6.29 | -0.10 | -1.56% | 6.13 | 6.34 | 117295 | 7299.57 | 2.56% | 0.00 |
| 2025-03-28 | 6.45 | 6.39 | -0.08 | -1.24% | 6.39 | 6.53 | 73699 | 4751.64 | 1.61% | 0.00 |
| 2025-03-27 | 6.46 | 6.47 | -0.06 | -0.92% | 6.38 | 6.59 | 82403 | 5360.77 | 1.80% | 0.00 |
| 2025-03-26 | 6.39 | 6.53 | 0.13 | 2.03% | 6.37 | 6.60 | 100198 | 6550.83 | 2.19% | 0.00 |
| 2025-03-25 | 6.48 | 6.40 | -0.12 | -1.84% | 6.34 | 6.53 | 106311 | 6830.30 | 2.32% | 0.00 |
| 2025-03-24 | 6.79 | 6.52 | -0.28 | -4.12% | 6.31 | 6.83 | 179543 | 11769.20 | 3.92% | 0.00 |
| 2025-03-21 | 7.10 | 6.80 | -0.34 | -4.76% | 6.78 | 7.15 | 183367 | 12651.00 | 4.00% | 0.00 |
| 2025-03-20 | 7.17 | 7.14 | -0.06 | -0.83% | 7.12 | 7.27 | 99345 | 7149.42 | 2.17% | 0.00 |
| 2025-03-19 | 7.28 | 7.20 | -0.12 | -1.64% | 7.16 | 7.33 | 114065 | 8233.91 | 2.49% | 0.00 |
| 2025-03-18 | 7.29 | 7.32 | 0.02 | 0.27% | 7.22 | 7.35 | 130798 | 9528.56 | 2.86% | 0.00 |
| 2025-03-17 | 7.39 | 7.30 | 0.00 | 0.00% | 7.25 | 7.43 | 197920 | 14499.11 | 4.32% | 0.00 |
| 2025-03-14 | 7.06 | 7.30 | 0.25 | 3.55% | 6.95 | 7.30 | 215059 | 15418.22 | 4.69% | 30.00 |
| 2025-03-13 | 7.21 | 7.05 | -0.17 | -2.35% | 6.92 | 7.22 | 162806 | 11443.44 | 3.55% | 0.00 |
| 2025-03-12 | 7.17 | 7.22 | 0.09 | 1.26% | 7.07 | 7.33 | 190815 | 13740.20 | 4.17% | 0.00 |
| 2025-03-11 | 7.01 | 7.13 | 0.04 | 0.56% | 6.92 | 7.17 | 153949 | 10887.66 | 3.36% | 0.00 |
| 2025-03-10 | 7.20 | 7.09 | -0.05 | -0.70% | 7.02 | 7.24 | 192350 | 13677.19 | 4.20% | 0.00 |
| 2025-03-07 | 7.43 | 7.14 | -0.12 | -1.65% | 7.05 | 7.58 | 308177 | 22377.01 | 6.73% | 0.00 |
| 2025-03-06 | 7.13 | 7.26 | 0.05 | 0.69% | 7.13 | 7.35 | 368491 | 26674.71 | 8.04% | 5.00 |
| 2025-03-05 | 6.91 | 7.21 | 0.30 | 4.34% | 6.85 | 7.93 | 464009 | 34007.01 | 10.13% | 0.00 |
| 2025-03-04 | 6.73 | 6.91 | 0.14 | 2.07% | 6.71 | 6.94 | 122835 | 8429.77 | 2.68% | 0.00 |
| 2025-03-03 | 6.79 | 6.77 | 0.00 | 0.00% | 6.70 | 6.94 | 138063 | 9430.79 | 3.01% | 0.00 |
| 2025-02-28 | 7.21 | 6.77 | -0.46 | -6.36% | 6.74 | 7.21 | 210249 | 14559.97 | 4.59% | 0.00 |
| 2025-02-27 | 7.32 | 7.23 | -0.09 | -1.23% | 7.08 | 7.41 | 265532 | 19216.11 | 5.80% | 0.00 |
| 2025-02-26 | 6.96 | 7.32 | 0.38 | 5.48% | 6.93 | 7.35 | 369483 | 26562.90 | 8.07% | 82.00 |
| 2025-02-25 | 6.79 | 6.94 | 0.06 | 0.87% | 6.73 | 7.13 | 171386 | 11920.40 | 3.74% | 0.00 |
| 2025-02-24 | 6.91 | 6.88 | -0.02 | -0.29% | 6.82 | 7.05 | 179534 | 12453.30 | 3.92% | 1.00 |
| 2025-02-21 | 6.97 | 6.90 | -0.01 | -0.14% | 6.81 | 6.97 | 188097 | 12949.69 | 4.11% | 0.00 |
| 2025-02-20 | 6.69 | 6.91 | 0.28 | 4.22% | 6.63 | 7.00 | 256499 | 17540.19 | 5.60% | 0.00 |
| 2025-02-19 | 6.43 | 6.63 | 0.21 | 3.27% | 6.39 | 6.64 | 102063 | 6686.54 | 2.23% | 0.00 |
| 2025-02-18 | 6.66 | 6.42 | -0.31 | -4.61% | 6.40 | 6.73 | 124126 | 8147.33 | 2.71% | 0.00 |
| 2025-02-17 | 6.55 | 6.73 | 0.17 | 2.59% | 6.55 | 6.76 | 147194 | 9843.04 | 3.21% | 0.00 |
| 2025-02-14 | 6.59 | 6.56 | 0.01 | 0.15% | 6.51 | 6.61 | 90868 | 5957.88 | 1.98% | 0.00 |
| 2025-02-13 | 6.71 | 6.55 | -0.18 | -2.67% | 6.54 | 6.73 | 109432 | 7228.26 | 2.39% | 0.00 |
| 2025-02-12 | 6.63 | 6.73 | 0.08 | 1.20% | 6.58 | 6.74 | 142195 | 9469.07 | 3.10% | 0.00 |
| 2025-02-11 | 6.65 | 6.65 | -0.03 | -0.45% | 6.58 | 6.70 | 91805 | 6103.53 | 2.00% | 0.00 |
| 2025-02-10 | 6.59 | 6.68 | 0.15 | 2.30% | 6.53 | 6.68 | 100084 | 6626.19 | 2.18% | 0.00 |
| 2025-02-07 | 6.54 | 6.53 | -0.01 | -0.15% | 6.43 | 6.66 | 128122 | 8412.50 | 2.80% | 88.00 |
| 2025-02-06 | 6.34 | 6.54 | 0.19 | 2.99% | 6.30 | 6.55 | 107919 | 6962.30 | 2.36% | 0.00 |
| 2025-02-05 | 6.25 | 6.35 | 0.20 | 3.25% | 6.22 | 6.39 | 92948 | 5883.34 | 2.03% | 0.00 |
| 2025-01-27 | 6.30 | 6.15 | -0.12 | -1.91% | 6.14 | 6.40 | 84379 | 5292.55 | 1.84% | 0.00 |
| 2025-01-24 | 6.16 | 6.27 | 0.09 | 1.46% | 6.11 | 6.28 | 80134 | 4981.27 | 1.75% | 0.00 |
| 2025-01-23 | 6.24 | 6.18 | 0.03 | 0.49% | 6.17 | 6.35 | 102595 | 6447.78 | 2.24% | 0.00 |
| 2025-01-22 | 6.17 | 6.15 | -0.07 | -1.13% | 6.12 | 6.24 | 70917 | 4379.63 | 1.55% | 0.00 |
| 2025-01-21 | 6.27 | 6.22 | -0.03 | -0.48% | 6.15 | 6.33 | 81424 | 5066.04 | 1.78% | 0.00 |
| 2025-01-20 | 6.25 | 6.25 | 0.10 | 1.63% | 6.12 | 6.32 | 101007 | 6295.48 | 2.20% | 50.00 |
| 2025-01-17 | 6.10 | 6.15 | 0.04 | 0.65% | 6.06 | 6.19 | 80863 | 4956.70 | 1.77% | 192.00 |
| 2025-01-16 | 6.13 | 6.11 | 0.04 | 0.66% | 6.05 | 6.25 | 89508 | 5500.33 | 1.95% | 0.00 |
| 2025-01-15 | 6.14 | 6.07 | -0.07 | -1.14% | 6.03 | 6.17 | 102159 | 6227.50 | 2.23% | 0.00 |
| 2025-01-14 | 5.81 | 6.14 | 0.39 | 6.78% | 5.78 | 6.14 | 153543 | 9242.62 | 3.35% | 4.00 |
| 2025-01-13 | 5.53 | 5.75 | 0.12 | 2.13% | 5.45 | 5.79 | 94590 | 5342.72 | 2.06% | 0.00 |
| 2025-01-10 | 5.87 | 5.63 | -0.24 | -4.09% | 5.63 | 5.93 | 85466 | 4948.65 | 1.87% | 0.00 |
| 2025-01-09 | 5.78 | 5.87 | 0.05 | 0.86% | 5.75 | 5.95 | 107365 | 6325.39 | 2.34% | 0.00 |
| 2025-01-08 | 5.75 | 5.82 | 0.02 | 0.34% | 5.54 | 5.87 | 125517 | 7192.08 | 2.74% | 0.00 |
| 2025-01-07 | 5.58 | 5.80 | 0.22 | 3.94% | 5.58 | 5.80 | 109122 | 6198.71 | 2.38% | 0.00 |
| 2025-01-06 | 5.59 | 5.58 | -0.01 | -0.18% | 5.31 | 5.63 | 119576 | 6597.19 | 2.61% | 0.00 |
| 2025-01-03 | 5.98 | 5.59 | -0.32 | -5.41% | 5.55 | 6.00 | 137393 | 7880.00 | 3.00% | 0.00 |
| 2025-01-02 | 6.07 | 5.91 | -0.15 | -2.48% | 5.84 | 6.16 | 127294 | 7631.94 | 2.78% | 0.00 |
| 2024-12-31 | 6.37 | 6.06 | -0.31 | -4.87% | 6.06 | 6.44 | 143616 | 8906.62 | 3.14% | 0.00 |
| 2024-12-30 | 6.38 | 6.37 | -0.07 | -1.09% | 6.14 | 6.42 | 104386 | 6594.45 | 2.28% | 0.00 |
| 2024-12-27 | 6.40 | 6.44 | 0.07 | 1.10% | 6.38 | 6.55 | 112150 | 7268.17 | 2.45% | 0.00 |
| 2024-12-26 | 6.25 | 6.37 | 0.09 | 1.43% | 6.25 | 6.47 | 121327 | 7757.02 | 2.65% | 0.00 |
| 2024-12-25 | 6.42 | 6.28 | -0.18 | -2.79% | 6.04 | 6.45 | 166362 | 10365.94 | 3.63% | 0.00 |
| 2024-12-24 | 6.43 | 6.46 | 0.09 | 1.41% | 6.25 | 6.53 | 157206 | 10072.95 | 3.43% | 0.00 |
| 2024-12-23 | 6.99 | 6.37 | -0.63 | -9.00% | 6.36 | 7.03 | 317539 | 20888.92 | 6.93% | 0.00 |
| 2024-12-20 | 7.10 | 7.00 | -0.12 | -1.69% | 6.99 | 7.23 | 258729 | 18427.56 | 5.65% | 0.00 |
| 2024-12-19 | 6.97 | 7.12 | 0.05 | 0.71% | 6.83 | 7.17 | 191907 | 13488.30 | 4.19% | 0.00 |
| 2024-12-18 | 7.08 | 7.07 | -0.05 | -0.70% | 6.83 | 7.15 | 208157 | 14582.92 | 4.54% | 0.00 |
| 2024-12-17 | 7.53 | 7.12 | -0.40 | -5.32% | 6.98 | 7.55 | 256703 | 18391.42 | 5.60% | 0.00 |
| 2024-12-16 | 7.62 | 7.52 | -0.14 | -1.83% | 7.38 | 7.67 | 288815 | 21601.40 | 6.30% | 10.00 |
| 2024-12-13 | 7.77 | 7.66 | -0.22 | -2.79% | 7.63 | 7.95 | 371430 | 28820.64 | 8.11% | 1.00 |
| 2024-12-12 | 7.73 | 7.88 | 0.08 | 1.03% | 7.47 | 7.88 | 457353 | 34809.57 | 9.98% | 580.00 |
| 2024-12-11 | 7.42 | 7.80 | 0.38 | 5.12% | 7.42 | 7.80 | 560192 | 42792.93 | 12.23% | 2.00 |
| 2024-12-10 | 7.40 | 7.42 | 0.24 | 3.34% | 7.29 | 7.73 | 529176 | 39837.70 | 11.55% | 0.00 |
| 2024-12-09 | 7.23 | 7.18 | -0.09 | -1.24% | 7.09 | 7.41 | 233381 | 16861.45 | 5.09% | 0.00 |
| 2024-12-06 | 7.24 | 7.27 | 0.02 | 0.28% | 7.09 | 7.35 | 281962 | 20362.57 | 6.16% | 20.00 |
| 2024-12-05 | 6.91 | 7.25 | 0.30 | 4.32% | 6.91 | 7.30 | 344205 | 24710.29 | 7.51% | 20.00 |
| 2024-12-04 | 7.11 | 6.95 | -0.28 | -3.87% | 6.91 | 7.15 | 259926 | 18286.33 | 5.67% | 0.00 |
和晶科技(300279)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
